realGrid4
nasdaq
2025/02/10
Symbol | Price | Open | Volume | Date | Time | MarketStatus | $ Change | %Change | Trend | Description |
---|---|---|---|---|---|---|---|---|---|---|
ACWX | 54.85438476 | 54.77248047 | 29,115 | 2025/02/10 | 15:59:59 | open | 0.08190429 | 0.14953547 | ![]() |
iShares MSCI ACWI ex U.S. ETF |
ADUS | 116.82173828 | 116.77692614 | 271 | 2025/02/10 | 15:58:49 | open | 0.04481214 | 0.03837414 | ![]() |
Addus HomeCare Corporation |
AEIS | 112.76556928 | 112.00393060 | 2,514 | 2025/02/10 | 16:00:27 | open | 0.76163868 | 0.68001067 | ![]() |
Advanced Energy Industries Inc |
ALAR | 9.98992077 | 10.13887228 | 8,693 | 2025/02/10 | 15:51:55 | open | -0.14895151 | -1.46911319 | ![]() |
Alarum Technologies Ltd. |
AMID | 35.39046745 | 35.53486073 | 1,505 | 2025/02/10 | 15:58:32 | open | -0.14439327 | -0.40634259 | ![]() |
Argent Mid Cap ETF |
AOUT | 16.85679687 | 17.18929673 | 287 | 2025/02/10 | 15:59:50 | open | -0.33249985 | -1.93434240 | ![]() |
American Outdoor Brands Inc |
BFC | 102.77408799 | 102.00636748 | 295 | 2025/02/10 | 15:47:54 | open | 0.76772051 | 0.75262018 | ![]() |
Bank First National Corp |
BKCH | 54.53264664 | 55.78495244 | 705 | 2025/02/10 | 15:30:29 | open | -1.25230580 | -2.24488101 | ![]() |
Global X Blockchain ETF |
BKWO | 36.03001953 | 35.88494703 | 8,248 | 2025/02/10 | 15:58:03 | open | 0.14507250 | 0.40427118 | ![]() |
BNY Mellon Women's Opportunities ETF |
BLKB | 79.77544955 | 78.68542165 | 80 | 2025/02/10 | 16:00:23 | open | 1.09002790 | 1.38529841 | ![]() |
Blackbaud Inc |
BNDW | 68.60499842 | 68.67403920 | 14,107 | 2025/02/10 | 15:55:55 | open | -0.06904078 | -0.10053403 | ![]() |
Vanguard Total World Bond ETF |
BPMC | 103.89091549 | 111.04396333 | 1,495 | 2025/02/10 | 16:00:21 | open | -7.15304784 | -6.44163593 | ![]() |
Blueprint Medicines Corp |
BWB | 14.99560736 | 15.13547749 | 176 | 2025/02/10 | 16:00:25 | open | -0.13987013 | -0.92412100 | ![]() |
Bridgewater Bancshares Inc |
CSF | 56.46501069 | 56.41491760 | 47,826 | 2025/02/10 | 15:54:04 | open | 0.05009309 | 0.08879405 | ![]() |
VictoryShares US Discovery Enhanced Volatility Wtd ETF |
CTKB | 5.19501953 | 5.33112098 | 3,915 | 2025/02/10 | 15:51:55 | open | -0.13610145 | -2.55296121 | ![]() |
Cytek Biosciences Inc |
CVLT | 179.26097074 | 178.90050393 | 657 | 2025/02/10 | 16:00:26 | open | 0.36046682 | 0.20149011 | ![]() |
CommVault Systems Inc |
CZNC | 21.63187012 | 21.45121238 | 161 | 2025/02/10 | 15:54:27 | open | 0.18065774 | 0.84217964 | ![]() |
Citizens & Northern Corp |
DEMZ | 37.15812492 | 37.18568344 | 961 | 2025/02/10 | 15:58:01 | open | -0.02755852 | -0.07411057 | ![]() |
Democratic Large Cap Core ETF |
DIVD | 33.35702963 | 33.32439547 | 1,795 | 2025/02/10 | 15:40:20 | open | 0.03263416 | 0.09792874 | ![]() |
Altrius Global Dividend ETF |
DMXF | 68.00876494 | 68.00767764 | 143 | 2025/02/10 | 16:00:20 | open | 0.00108731 | 0.00159880 | ![]() |
iShares ESG Advanced MSCI EAFE Index ETF |
DVLU | 30.56124054 | 30.92503896 | 1,751 | 2025/02/10 | 15:55:54 | open | -0.36379843 | -1.17638794 | ![]() |
First Trust Dorsey Wright Momentum & Value ETF |
DVOL | 35.60304678 | 35.52999939 | 300 | 2025/02/10 | 16:00:12 | open | 0.07304739 | 0.20559357 | ![]() |
First Trust Dorsey Wright Momentum & Low Volatility ETF |
DWAW | 42.35003906 | 42.39360115 | 826 | 2025/02/10 | 15:57:55 | open | -0.04356209 | -0.10275628 | ![]() |
AdvisorShares Dorsey Wright FSM All Cap World ETF |
DWUS | 51.21193344 | 51.09250244 | 2,907 | 2025/02/10 | 15:58:40 | open | 0.11943100 | 0.23375445 | ![]() |
AdvisorShares Dorsey Wright FSM US Core ETF |
EEMA | 74.05054321 | 73.61070124 | 1,053 | 2025/02/10 | 15:45:01 | open | 0.43984197 | 0.59752450 | ![]() |
iShares MSCI Emerging Markets Asia ETF |
EQRR | 59.32787723 | 59.19871492 | 153 | 2025/02/10 | 15:58:36 | open | 0.12916230 | 0.21818430 | ![]() |
ProShares Equities for Rising Rates ETF |
ESMV | 28.87602116 | 28.80867322 | 538 | 2025/02/10 | 16:00:05 | open | 0.06734794 | 0.23377661 | ![]() |
iShares ESG MSCI USA Min Vol Factor ETF |
FAAR | 28.915 | 28.66483940 | 8,021 | 2025/02/10 | 15:30:05 | open | 0.25016060 | 0.87270890 | ![]() |
First Trust Alternative Absolute Return Strategy ETF |
FINX | 33.07384794 | 33.46060064 | 3,309 | 2025/02/10 | 15:52:31 | open | -0.38675269 | -1.15584505 | ![]() |
Global X FinTech ETF |
FNKO | 13.93878038 | 13.93776706 | 472 | 2025/02/10 | 15:58:45 | open | 0.00101332 | 0.00727031 | ![]() |
Funko Inc |
FNX | 119.77945494 | 120.05750438 | 2,363 | 2025/02/10 | 15:59:50 | open | -0.27804944 | -0.23159688 | ![]() |
First Trust Mid Cap Core AlphaDEX® Fund |
FNY | 85.00333742 | 85.04478528 | 2,619 | 2025/02/10 | 15:56:41 | open | -0.04144786 | -0.04873651 | ![]() |
First Trust Mid Cap Growth AlphaDEX® Fund |
FORTY | 95.21156250 | 95.42413200 | 5,066 | 2025/02/10 | 09:58:53 | open | -0.21256950 | -0.22276283 | ![]() |
Formula Systems 1985 Ltd ADR |
FPXI | 52.62743048 | 52.54032954 | 71 | 2025/02/10 | 15:52:33 | open | 0.08710094 | 0.16577920 | ![]() |
First Trust International Equity Opportunities ETF |
FTC | 148.08499999 | 147.79926254 | 4,367 | 2025/02/10 | 15:54:02 | open | 0.28573745 | 0.19332806 | ![]() |
First Trust Large Cap Growth AlphaDEX® Fund |
FTDS | 51.76187500 | 51.67639931 | 825 | 2025/02/10 | 15:38:21 | open | 0.08547569 | 0.16540565 | ![]() |
First Trust Dividend Strength ETF |
FTQI | 21.1090625 | 18.02239245 | 3,105 | 2025/02/10 | 15:55:59 | open | 3.08667005 | 17.12686070 | ![]() |
First Trust Nasdaq BuyWrite Income ETF |
FYC | 79.92747590 | 80.30025499 | 1,307 | 2025/02/10 | 15:58:33 | open | -0.37277909 | -0.46423152 | ![]() |
First Trust Small Cap Growth AlphaDEX® Fund |
GLPI | 49.05117187 | 48.26181709 | 2,335 | 2025/02/10 | 16:00:11 | open | 0.78935479 | 1.63556790 | ![]() |
Gaming & Leisure Properties |
GPIX | 50.18138837 | 50.10160711 | 836 | 2025/02/10 | 15:55:59 | open | 0.07978126 | 0.15923893 | ![]() |
Goldman Sachs S&P 500 Core Premium Income ETF |
IFV | 19.70502914 | 19.73704039 | 986 | 2025/02/10 | 15:58:21 | open | -0.03201125 | -0.16218869 | ![]() |
First Trust Dorsey Wright International Focus 5 ETF |
IGIB | 51.80499999 | 51.86499969 | 80,056 | 2025/02/10 | 16:00:12 | open | -0.05999969 | -0.11568436 | ![]() |
iShares 5-10 Year Investment Grade Corporate Bond ETF |
INSM | 78.11434691 | 78.38837788 | 1,062 | 2025/02/10 | 16:00:25 | open | -0.27403097 | -0.34958113 | ![]() |
Insmed Inc |
JBSS | 69.37434816 | 69.12627518 | 152 | 2025/02/10 | 15:59:55 | open | 0.24807298 | 0.35886930 | ![]() |
John B Sanfilippo & Son Inc |
KRMA | 40.13747199 | 40.13675661 | 452 | 2025/02/10 | 15:56:10 | open | 0.00071538 | 0.00178236 | ![]() |
Global X Conscious Companies ETF |
LUNRW | 7.09841568 | 7.21531203 | 809 | 2025/02/10 | 09:33:37 | open | -0.11689636 | -1.62011506 | ![]() |
Intuitive Machines Inc. |
MODL | 41.89570345 | 41.79690573 | 7,526 | 2025/02/10 | 15:56:00 | open | 0.09879772 | 0.23637569 | ![]() |
VictoryShares WestEnd U.S. Sector ETF |
NLSP | 2.90499908 | 1.93246445 | 749,012 | 2025/02/10 | 09:49:17 | open | 0.97253464 | 50.32613348 | ![]() |
NLS Pharmaceutics AG |
NVCT | 6.45732348 | 6.43322879 | 108 | 2025/02/10 | 14:38:10 | open | 0.02409469 | 0.37453498 | ![]() |
Nuvectis Pharma Inc |
NYAX | 39.80792221 | 39.43584622 | 4,441 | 2025/02/10 | 15:51:53 | open | 0.37207599 | 0.94349692 | ![]() |
Nayax Ltd |
OCFC | 18.29043301 | 17.96913336 | 495 | 2025/02/10 | 16:00:05 | open | 0.32129965 | 1.78806427 | ![]() |
OceanFirst Financial Corp |
OCUL | 7.39500000 | 7.61589770 | 3,757 | 2025/02/10 | 16:00:14 | open | -0.22089770 | -2.90048144 | ![]() |
Ocular Therapeutix Inc |
ODD | 42.10001490 | 43.32062000 | 249 | 2025/02/10 | 15:58:36 | open | -1.22060509 | -2.81760763 | ![]() |
ODDITY Tech Ltd. Class A Ordinary Shares |
ORLY | 1309.53836352 | 1523.49701097 | 307 | 2025/02/10 | 15:56:56 | open | -213.95864745 | -14.04391646 | ![]() |
O’Reilly Automotive Inc |
ORRF | 34.25111204 | 34.40940416 | 76 | 2025/02/10 | 15:25:04 | open | -0.15829212 | -0.46002574 | ![]() |
Orrstown Financial Services Inc |
OSW | 21.80255373 | 21.68793290 | 750 | 2025/02/10 | 16:00:27 | open | 0.11462083 | 0.52850047 | ![]() |
OneSpaWorld Holdings Ltd |
PCYO | 11.57095703 | 11.66975853 | 339 | 2025/02/10 | 16:00:05 | open | -0.09880150 | -0.84664561 | ![]() |
Pure Cycle Corporation |
PERI | 9.64498048 | 9.67038822 | 8,308 | 2025/02/10 | 15:58:26 | open | -0.02540775 | -0.26273760 | ![]() |
Perion Network |
PRCT | 69.75672501 | 70.27106823 | 844 | 2025/02/10 | 16:00:20 | open | -0.51434322 | -0.73194166 | ![]() |
Procept Biorobotics Corp |
PSCD | 109.17104679 | 109.61847588 | 835 | 2025/02/10 | 15:56:41 | open | -0.44742908 | -0.40816941 | ![]() |
Invesco S&P SmallCap Consumer Discretionary ETF |
PSCH | 47.05453848 | 47.30369932 | 776 | 2025/02/10 | 15:55:55 | open | -0.24916084 | -0.52672591 | ![]() |
Invesco S&P SmallCap Health Care ETF |
PSCI | 138.93968848 | 137.99335931 | 270 | 2025/02/10 | 15:58:32 | open | 0.94632917 | 0.68577878 | ![]() |
Invesco S&P SmallCap Industrials ETF |
PSET | 73.65498045 | 73.49562500 | 25,977 | 2025/02/10 | 15:58:47 | open | 0.15935545 | 0.21682304 | ![]() |
Principal Quality ETF |
PTC | 168.48127519 | 168.75620062 | 833 | 2025/02/10 | 16:00:11 | open | -0.27492543 | -0.16291279 | ![]() |
PTC Inc |
PTNQ | 75.75500000 | 75.52500000 | 7,194 | 2025/02/10 | 15:58:03 | open | 0.23000000 | 0.30453492 | ![]() |
Pacer Trendpilot 100 ETF |
PUI | 40.36089028 | 40.14451535 | 3,773 | 2025/02/10 | 15:50:43 | open | 0.21637494 | 0.53899003 | ![]() |
Invesco DWA Utilities Momentum ETF |
PXI | 46.41252077 | 45.76333366 | 4,269 | 2025/02/10 | 15:56:52 | open | 0.64918711 | 1.41857478 | ![]() |
Invesco DWA Energy Momentum ETF |
PY | 50.66168850 | 50.66542321 | 1,119 | 2025/02/10 | 16:00:02 | open | -0.00373471 | -0.00737132 | ![]() |
Principal Value ETF |
QQEW | 133.05469237 | 132.66041148 | 12,748 | 2025/02/10 | 15:58:35 | open | 0.39428089 | 0.29721066 | ![]() |
First Trust NASDAQ-100 Equal Weighted Index Fund |
QYLG | 28.95687478 | 28.51433618 | 1,454 | 2025/02/10 | 15:56:12 | open | 0.44253860 | 1.55198634 | ![]() |
Global X Nasdaq 100® Covered Call & Growth ETF |
RNRG | 8.33250010 | 8.14314849 | 814 | 2025/02/10 | 15:12:35 | open | 0.18935161 | 2.32528750 | ![]() |
Global X Renewable Energy Producers ETF |
SLQD | 49.85500000 | 50.78600319 | 7,393 | 2025/02/10 | 15:58:50 | open | -0.93100319 | -1.83318854 | ![]() |
iShares 0-5 Year Investment Grade Corporate Bond ETF |
SPBC | 40.07029785 | 40.03490232 | 15,467 | 2025/02/10 | 15:52:34 | open | 0.03539553 | 0.08841167 | ![]() |
Simplify U.S. Equity PLUS GBTC ETF |
SPNS | 26.60596685 | 28.73077134 | 8,665 | 2025/02/10 | 16:00:25 | open | -2.12480448 | -7.39557062 | ![]() |
Sapiens International Corporation NV |
SQLV | 42.89371162 | 42.54642944 | 9,018 | 2025/02/10 | 15:58:31 | open | 0.34728218 | 0.81624283 | ![]() |
Royce Quant Small-Cap Quality Value ETF |
STXD | 33.85621338 | 33.73381569 | 1,268 | 2025/02/10 | 15:54:06 | open | 0.12239769 | 0.36283380 | ![]() |
Strive 1000 Dividend Growth ETF |
SVC | 2.82500122 | 2.89498164 | 6,819 | 2025/02/10 | 15:58:30 | open | -0.06998043 | -2.41730126 | ![]() |
Service Properties Trust |
SVRA | 2.78500004 | 2.79500244 | 6,001 | 2025/02/10 | 15:58:47 | open | -0.01000240 | -0.35786739 | ![]() |
Savara Inc |
TDIV | 81.63124994 | 81.15984375 | 3,325 | 2025/02/10 | 15:58:39 | open | 0.47140619 | 0.58083674 | ![]() |
First Trust NASDAQ Technology Dividend Index Fund |
TDSC | 25.45566515 | 25.40490753 | 2,974 | 2025/02/10 | 15:55:54 | open | 0.05075762 | 0.19979453 | ![]() |
Cabana Target Drawdown 10 ETF |
TRVI | 4.08515869 | 4.04020691 | 2,036 | 2025/02/10 | 15:56:56 | open | 0.04495178 | 1.11261085 | ![]() |
Trevi Therapeutics Inc |
TUG | 34.70001921 | 34.54536608 | 2,412 | 2025/02/10 | 15:58:16 | open | 0.15465313 | 0.44768125 | ![]() |
STF Tactical Growth ETF |
TUGN | 24.69001970 | 24.56738012 | 6,064 | 2025/02/10 | 16:00:14 | open | 0.12263959 | 0.49919684 | ![]() |
STF Tactical Growth & Income ETF |
UBFO | 9.89389097 | 7.96372264 | 288 | 2025/02/10 | 15:47:57 | open | 1.93016834 | 24.23701108 | ![]() |
United Security Bancshares |
UCYB | 58.67475140 | 57.28126984 | 90,908 | 2025/02/10 | 15:56:55 | open | 1.39348157 | 2.43270020 | ![]() |
ProShares Ultra Nasdaq Cybersecurity |
UDMY | 7.86000000 | 7.70085812 | 2,242 | 2025/02/10 | 16:00:23 | open | 0.15914188 | 2.06654739 | ![]() |
Udemy Inc |
USCL | 73.14485046 | 73.02660130 | 6,442 | 2025/02/10 | 16:00:07 | open | 0.11824916 | 0.16192615 | ![]() |
iShares Climate Conscious & Transition MSCI USA ETF |
USXF | 51.47000000 | 51.28216429 | 4,532 | 2025/02/10 | 15:50:49 | open | 0.18783571 | 0.36627883 | ![]() |
iShares® ESG Advanced MSCI USA ETF |
VALN | 6.89999088 | 7.12250225 | 5,220 | 2025/02/10 | 15:44:48 | open | -0.22251137 | -3.12406184 | ![]() |
Valneva SE ADR |
VMBS | 45.54500000 | 45.62785642 | 8,483 | 2025/02/10 | 15:58:38 | open | -0.08285642 | -0.18159174 | ![]() |
Vanguard Mortgage-Backed Securities Index Fund ETF Shares |
VMEO | 6.59531372 | 6.71963593 | 9,084 | 2025/02/10 | 15:54:46 | open | -0.12432220 | -1.85013304 | ![]() |
Vimeo Inc |
VRA | 3.58504149 | 3.47567552 | 496 | 2025/02/10 | 15:59:48 | open | 0.10936598 | 3.14661071 | ![]() |
Vera Bradley Inc |
VSDA | 51.66116215 | 51.69299259 | 1,280 | 2025/02/10 | 16:00:11 | open | -0.03183045 | -0.06157594 | ![]() |
VictoryShares Dividend Accelerator ETF |
VTWG | 217.10980176 | 216.69570445 | 3,059 | 2025/02/10 | 16:00:22 | open | 0.41409731 | 0.19109622 | ![]() |
Vanguard Russell 2000 Growth Index Fund ETF Shares |
WB | 10.915 | 10.79245200 | 11,107 | 2025/02/10 | 15:59:48 | open | 0.12254800 | 1.13549732 | ![]() |
Weibo Corp |
WOOD | 79.15357938 | 80.94392090 | 340 | 2025/02/10 | 15:51:59 | open | -1.79034152 | -2.21182950 | ![]() |
iShares Global Timber & Forestry ETF |
WRLD | 145.53290961 | 139.81178501 | 99 | 2025/02/10 | 15:54:47 | open | 5.72112460 | 4.09201885 | ![]() |
World Acceptance Corporation |
XERS | 3.55500244 | 3.64401495 | 11,982 | 2025/02/10 | 15:56:19 | open | -0.08901251 | -2.44270429 | ![]() |
Xeris Pharmaceuticals Inc |
ZLAB | 27.44064950 | 27.17833771 | 359 | 2025/02/10 | 15:59:51 | open | 0.26231180 | 0.96515027 | ![]() |
Zai Lab Ltd |
ZYME | 14.16453108 | 14.38177854 | 549 | 2025/02/10 | 15:54:21 | open | -0.21724746 | -1.51057437 | ![]() |
Zymeworks Inc. Common Stock |
Last Update on: 2025-02-10_17:58:25
realGrid4 Copyright 2009-2025 3NET LABS, llc. All rights reserved.